NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	94.12	98.50	93.95	95.92	-	3.36%	1,225,902
May 22, 2026	94.01	96.00	92.50	92.80	92.80	-1.44%	1,264,135
May 21, 2026	93.00	96.60	92.81	94.16	94.16	1.49%	1,543,129
May 20, 2026	90.70	94.34	89.31	92.78	92.78	1.84%	1,465,009
May 19, 2026	88.50	91.99	88.50	91.10	91.10	3.70%	1,164,245
May 18, 2026	84.06	89.27	84.06	87.85	87.85	-5.74%	1,897,871
May 15, 2026	95.75	95.75	92.56	93.20	93.20	-2.66%	772,313
May 14, 2026	95.75	97.95	94.50	95.75	95.75	1.25%	1,654,220
May 13, 2026	90.55	95.95	89.00	94.57	94.57	5.55%	2,445,448
May 12, 2026	97.08	97.99	89.00	89.60	89.60	-7.15%	1,552,904
May 11, 2026	96.00	102.20	94.50	96.50	96.50	1.53%	4,858,783
May 8, 2026	96.40	97.42	94.00	95.05	95.05	-0.90%	795,938
May 7, 2026	97.20	98.98	95.55	95.91	95.91	0.69%	1,126,276
May 6, 2026	98.00	98.17	94.61	95.25	95.25	-0.97%	922,168
May 5, 2026	95.71	100.63	94.25	96.18	96.18	0.01%	1,699,270
May 4, 2026	99.19	99.70	95.02	96.17	96.17	1.31%	1,722,032
Apr 30, 2026	97.80	97.80	93.50	94.93	94.93	-2.31%	1,534,279
Apr 29, 2026	96.20	99.00	95.50	97.17	97.17	2.74%	2,959,081
Apr 28, 2026	90.45	96.80	90.33	94.58	94.58	4.53%	4,136,715
Apr 27, 2026	91.10	91.77	89.20	90.48	90.48	0.27%	1,126,590
Apr 24, 2026	92.25	95.00	88.00	90.24	90.24	-1.69%	3,035,157
Apr 23, 2026	82.60	95.80	82.40	91.79	91.79	11.23%	6,630,092
Apr 22, 2026	82.96	85.40	82.26	82.52	82.52	-0.53%	1,084,809
Apr 21, 2026	82.55	84.98	82.55	82.96	82.96	0.50%	530,153
Apr 20, 2026	85.50	85.95	82.02	82.55	82.55	-3.75%	802,147
Apr 17, 2026	85.00	87.00	84.41	85.77	85.77	1.88%	926,492
Apr 16, 2026	84.75	85.38	83.79	84.19	84.19	0.51%	806,018
Apr 15, 2026	84.02	84.65	83.05	83.76	83.76	2.95%	960,186
Apr 13, 2026	77.90	84.00	75.90	81.36	81.36	1.74%	2,458,275
Apr 10, 2026	77.45	83.35	76.95	79.97	79.97	5.24%	1,929,184
Apr 9, 2026	78.32	78.64	75.30	75.99	75.99	-1.52%	805,495
Apr 8, 2026	75.01	79.00	73.23	77.16	77.16	9.18%	1,404,056
Apr 7, 2026	67.92	71.43	67.92	70.67	70.67	1.96%	823,371
Apr 6, 2026	68.88	69.90	66.30	69.31	69.31	0.62%	788,377
Apr 2, 2026	66.75	69.39	65.01	68.88	68.88	0.63%	685,643
Apr 1, 2026	64.10	68.54	64.10	68.45	68.45	9.85%	1,064,696
Mar 30, 2026	66.00	66.25	61.62	62.31	62.31	-6.41%	1,107,945
Mar 27, 2026	70.00	70.09	66.30	66.58	66.58	-5.29%	783,302
Mar 25, 2026	69.70	71.60	68.73	70.30	70.30	3.31%	801,073
Mar 24, 2026	67.50	69.74	66.25	68.05	68.05	4.47%	896,007
Mar 23, 2026	66.35	67.66	64.65	65.14	65.14	-5.20%	661,812
Mar 20, 2026	69.90	70.58	68.20	68.71	68.71	0.90%	504,096
Mar 19, 2026	68.92	70.23	67.31	68.10	68.10	-4.29%	596,746
Mar 18, 2026	69.20	71.78	69.00	71.15	71.15	3.28%	570,460
Mar 17, 2026	67.46	70.00	65.86	68.89	68.89	4.02%	483,660
Mar 16, 2026	68.24	68.29	65.00	66.23	66.23	-3.00%	630,428
Mar 13, 2026	71.75	71.75	67.64	68.28	68.28	-4.05%	552,032
Mar 12, 2026	69.00	73.59	67.55	71.16	71.16	4.40%	1,302,670
Mar 11, 2026	69.39	71.28	67.00	68.16	68.16	-1.77%	603,074
Mar 10, 2026	67.89	70.49	66.48	69.39	69.39	4.61%	524,139